CACC: Credit Acceptance Corporation

As of Thursday, May 8th, 2025

$ 493.50

+8.80 +1.82%

Open: 492.99
High: 502.79
Low: 488.64
Volume: 183,957
Previous Close on Wednesday, May 7th, 2025

$ 484.70

-12.29 -2.47%

Open: 497.18
High: 500.25
Low: 484.43
Volume: 165,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 492.99 502.79 488.64 493.50 183,957 +8.80 +1.82
2025-05-07 497.18 500.25 484.43 484.70 165,069 -12.29 -2.47
2025-05-06 492.48 500.30 488.60 496.99 106,452 +0.88 +0.18
2025-05-05 488.18 511.13 486.78 496.11 161,250 +7.53 +1.54
2025-05-02 471.84 495.13 471.84 488.59 174,126 +20.80 +4.45
2025-05-01 461.00 470.49 440.00 467.79 195,923 -19.63 -4.03
2025-04-30 482.41 498.31 465.03 487.42 67,035 -1.57 -0.32
2025-04-29 487.50 489.61 482.65 488.99 46,374 +1.34 +0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 511.13
On 2025-05-05		 471.84
On 2025-05-02		 25.71 5.50 511.13
On 2025-05-05		 484.43
On 2025-05-07		 -5.22 491.98
10D 511.13
On 2025-05-05		 440.00
On 2025-05-01		 6.75 1.39 498.31
On 2025-04-30		 440.00
On 2025-05-01		 -11.70 487.51
20D 511.13
On 2025-05-05		 440.00
On 2025-05-01		 -7.75 -1.55 503.37
On 2025-04-15		 440.00
On 2025-05-01		 -12.59 482.47
WTD 511.13
On 2025-05-05		 484.43
On 2025-05-07		 4.92 1.01 511.13
On 2025-05-05		 484.43
On 2025-05-07		 -5.22 492.83
MTD 511.13
On 2025-05-05		 440.00
On 2025-05-01		 6.08 1.25 511.13
On 2025-05-05		 484.43
On 2025-05-07		 -5.22 487.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TRN

Trinity Industries Inc.

24.98 +0.87 +3.61 503,809
CACC

Credit Acceptance Corporation

493.50 +8.80 +1.82 183,957